国泰集团 sh.603977
14.50
+6.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.68 | 15.04 | 14.53 | 14.91 | +1.77% | 2.51 | 2.72% |
| 2026-04-21 | 15.01 | 15.02 | 14.53 | 14.65 | -2.40% | 2.35 | 2.58% |
| 2026-04-20 | 14.70 | 15.20 | 14.66 | 15.01 | +1.15% | 3.02 | 3.24% |
| 2026-04-17 | 14.31 | 15.09 | 14.22 | 14.84 | +3.27% | 4.38 | 4.80% |
| 2026-04-16 | 14.43 | 14.65 | 14.30 | 14.37 | +0.14% | 2.21 | 2.47% |
| 2026-04-15 | 14.59 | 14.89 | 14.23 | 14.35 | -0.55% | 2.54 | 2.83% |
| 2026-04-14 | 14.29 | 14.55 | 14.04 | 14.43 | +1.48% | 2.81 | 3.17% |
| 2026-04-13 | 14.53 | 14.62 | 14.18 | 14.22 | -2.87% | 3.01 | 3.38% |
| 2026-04-10 | 14.88 | 14.95 | 14.57 | 14.64 | -0.88% | 2.63 | 2.87% |
| 2026-04-09 | 14.90 | 14.93 | 14.60 | 14.77 | -1.34% | 2.28 | 2.48% |
| 2026-04-08 | 14.65 | 15.03 | 14.65 | 14.97 | +4.03% | 3.80 | 4.13% |
| 2026-04-07 | 15.05 | 15.22 | 14.33 | 14.39 | -4.51% | 3.74 | 4.12% |
| 2026-04-03 | 15.78 | 15.88 | 14.70 | 15.07 | -4.62% | 4.06 | 4.32% |
| 2026-04-02 | 16.77 | 16.77 | 15.59 | 15.80 | -3.89% | 3.46 | 3.49% |
| 2026-04-01 | 16.91 | 17.12 | 16.30 | 16.44 | -1.56% | 3.81 | 3.69% |
| 2026-03-31 | 17.01 | 17.37 | 16.64 | 16.70 | -1.76% | 3.95 | 3.76% |
| 2026-03-30 | 16.63 | 17.12 | 16.47 | 17.00 | 0.00% | 4.93 | 4.71% |
| 2026-03-27 | 16.38 | 17.56 | 16.08 | 17.00 | +3.72% | 8.05 | 7.62% |
| 2026-03-26 | 15.67 | 16.96 | 15.62 | 16.39 | +4.20% | 6.33 | 6.21% |
| 2026-03-25 | 15.08 | 15.91 | 15.05 | 15.73 | +3.83% | 3.42 | 3.51% |